Oil-Dri Corporation Of America Common Stockのデータ

Oil-Dri Corporation Of America Common Stockの基本情報

名前 Oil-Dri Corporation Of America Common Stock
ティッカー ODC
国 United States
上場年 nan
セクター Consumer Durables

Oil-Dri Corporation Of America Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.93 35.76 36.77 35.77 13300.0 35.77
2021-02-12 36.76 35.5 35.5 36.76 12300.0 36.76
2021-02-11 36.3 35.49 36.24 35.62 13700.0 35.62
2021-02-10 37.0 36.2 36.97 36.2 11000.0 35.94
2021-02-09 36.91 36.49 36.91 36.52 8700.0 36.26
2021-02-08 37.31 36.18 36.24 37.15 18700.0 36.88
2021-02-05 36.2 35.8 35.8 36.2 15500.0 35.94
2021-02-04 35.85 34.98 34.98 35.68 9100.0 35.42
2021-02-03 35.2 34.5 34.5 35.2 13000.0 34.95
2021-02-02 35.2 34.51 34.8 34.51 11900.0 34.26
2021-02-01 35.06 34.17 34.62 34.47 13100.0 34.22
2021-01-29 35.1 34.39 34.6 34.67 25200.0 34.42
2021-01-28 35.0 34.37 34.66 34.37 19700.0 34.12
2021-01-27 34.59 33.75 34.22 34.59 26800.0 34.34
2021-01-26 35.19 33.87 33.87 35.0 19500.0 34.75
2021-01-25 34.14 33.73 33.8 33.9 17900.0 33.66
2021-01-22 34.04 33.54 33.7 34.04 16800.0 33.8
2021-01-21 33.87 33.36 33.82 33.62 7700.0 33.38
2021-01-20 34.23 33.38 34.22 33.74 13200.0 33.5
2021-01-19 34.25 33.73 34.0 33.81 11900.0 33.57
2021-01-15 33.8 33.27 33.27 33.63 8700.0 33.39
2021-01-14 34.19 33.3 33.73 33.34 18600.0 33.1
2021-01-13 34.31 33.67 34.25 33.67 10100.0 33.43
2021-01-12 34.56 34.1 34.49 34.45 7600.0 34.2
2021-01-11 34.62 34.2 34.31 34.62 12900.0 34.37
2021-01-08 35.42 34.25 35.31 34.51 11100.0 34.26
2021-01-07 35.81 35.22 35.54 35.22 10300.0 34.97
2021-01-06 35.82 34.47 34.89 35.42 14800.0 35.17
2021-01-05 35.14 33.65 33.89 34.23 14700.0 33.98
2021-01-04 34.5 33.5 34.2 34.0 15300.0 33.76
2020-12-31 34.71 33.5 33.5 34.08 11100.0 33.84
2020-12-30 33.98 33.52 33.78 33.55 12100.0 33.31
2020-12-29 34.66 33.6 34.05 33.66 11800.0 33.42
2020-12-28 34.73 34.2 34.65 34.31 10800.0 34.06
2020-12-24 35.25 34.1 34.4 34.4 6800.0 34.15
2020-12-23 34.74 34.0 34.6 34.25 12600.0 34.0
2020-12-22 35.58 34.28 35.58 34.42 13000.0 34.17
2020-12-21 36.38 35.53 36.15 35.58 20700.0 35.32
2020-12-18 37.07 35.51 36.69 36.49 119300.0 36.23
2020-12-17 37.43 36.2 36.48 36.47 23200.0 36.21
2020-12-16 37.06 36.34 36.87 36.34 18600.0 36.08
2020-12-15 37.39 36.33 36.67 36.86 13300.0 36.6
2020-12-14 37.11 36.4 36.7 36.4 26000.0 36.14
2020-12-11 36.95 36.25 36.43 36.67 15000.0 36.41
2020-12-10 36.81 35.48 35.6 36.69 25600.0 36.43
2020-12-09 36.19 34.97 35.6 35.75 19300.0 35.49
2020-12-08 35.56 34.0 34.5 35.5 30400.0 35.25
2020-12-07 35.67 34.3 35.53 34.52 13400.0 34.27
2020-12-04 36.27 35.15 35.15 35.15 12400.0 34.9
2020-12-03 35.5 34.49 34.52 35.15 10900.0 34.9
2020-12-02 34.84 34.13 34.81 34.45 7500.0 34.2
2020-12-01 35.5 34.43 35.19 34.62 21400.0 34.37
2020-11-30 35.12 34.43 34.99 34.43 15300.0 34.18
2020-11-27 36.31 35.25 36.31 35.5 5900.0 35.25
2020-11-25 36.21 35.49 35.67 36.02 10800.0 35.76
2020-11-24 36.5 34.79 35.52 35.81 23800.0 35.55
2020-11-23 36.0 35.01 35.38 35.01 18600.0 34.76
2020-11-20 35.62 34.58 35.05 35.01 11800.0 34.76
2020-11-19 35.69 34.4 35.45 35.31 38300.0 35.06
2020-11-18 36.32 35.04 35.8 35.05 30500.0 34.8
2020-11-17 36.66 35.46 36.15 36.16 36200.0 35.9
2020-11-16 36.44 34.37 34.69 36.44 24900.0 36.18
2020-11-13 34.7 33.3 33.69 34.16 10000.0 33.91
2020-11-12 34.4 33.04 34.4 33.27 17000.0 33.03
2020-11-11 35.09 34.05 35.09 34.8 18200.0 34.29
2020-11-10 35.78 34.02 34.5 35.2 28600.0 34.69
2020-11-09 35.65 34.2 34.24 34.34 17500.0 33.84
2020-11-06 32.85 32.16 32.8 32.5 24600.0 32.03
2020-11-05 33.57 32.63 33.43 32.76 19200.0 32.28
2020-11-04 33.96 33.2 33.6 33.26 10600.0 32.77
2020-11-03 34.75 33.8 34.0 33.87 13500.0 33.38
2020-11-02 35.01 33.6 34.76 33.88 13200.0 33.39
2020-10-30 34.95 34.05 34.95 34.16 7100.0 33.66
2020-10-29 35.31 34.34 34.52 35.31 8900.0 34.79
2020-10-28 34.95 34.02 34.95 34.93 6200.0 34.42
2020-10-27 35.95 35.23 35.23 35.35 4800.0 34.83
2020-10-26 36.64 35.21 36.35 35.47 7400.0 34.95
2020-10-23 37.09 36.7 36.71 36.7 7000.0 36.16
2020-10-22 37.06 36.51 37.06 36.51 14900.0 35.98
2020-10-21 37.16 36.25 36.95 36.71 9000.0 36.17
2020-10-20 37.03 36.29 36.64 36.93 8800.0 36.39
2020-10-19 36.76 36.05 36.39 36.11 11800.0 35.58
2020-10-16 37.02 36.25 36.97 36.66 11700.0 36.12
2020-10-15 37.41 35.01 35.4 37.41 14600.0 36.86
2020-10-14 36.55 32.5 36.55 35.63 13700.0 35.11
2020-10-13 37.52 35.15 37.2 35.79 35700.0 35.27
2020-10-12 37.5 36.79 37.0 37.49 11600.0 36.94
2020-10-09 37.17 36.37 36.9 37.0 5700.0 36.46
2020-10-08 37.4 36.73 37.25 36.73 8800.0 36.19
2020-10-07 37.54 36.59 36.59 37.25 8500.0 36.71
2020-10-06 37.84 36.28 37.25 36.3 8400.0 35.77
2020-10-05 37.28 35.82 36.96 37.19 9300.0 36.65
2020-10-02 36.41 36.2 36.22 36.36 4400.0 35.83
2020-10-01 36.86 36.52 36.52 36.63 7000.0 36.1
2020-09-30 36.9 35.77 36.61 35.77 7100.0 35.25
2020-09-29 37.08 36.06 36.79 36.89 8100.0 36.35
2020-09-28 37.5 36.85 37.2 36.92 8300.0 36.38
2020-09-25 37.77 36.99 37.11 37.21 5100.0 36.67
2020-09-24 37.35 36.33 36.33 36.87 10900.0 36.33
2020-09-23 36.98 35.82 36.91 36.33 24100.0 35.8
2020-09-22 37.27 36.64 37.27 36.95 6200.0 36.41
2020-09-21 37.75 36.17 37.65 37.17 29500.0 36.63
2020-09-18 38.47 36.14 37.01 38.32 48000.0 37.76
2020-09-17 36.89 36.46 36.47 36.89 4600.0 36.35
2020-09-16 37.2 36.46 36.98 36.47 7300.0 35.94
2020-09-15 37.6 36.35 37.34 36.82 9500.0 36.28
2020-09-14 37.53 36.5 36.5 37.48 16400.0 36.93
2020-09-11 36.96 36.26 36.61 36.31 10700.0 35.78
2020-09-10 36.86 36.24 36.24 36.34 8100.0 35.81
2020-09-09 36.57 35.45 36.0 36.26 14700.0 35.73
2020-09-08 36.37 35.46 35.6 36.32 7300.0 35.79
2020-09-04 36.14 35.4 35.84 36.04 13200.0 35.51
2020-09-03 36.04 35.17 36.04 35.2 10200.0 34.69
2020-09-02 36.49 35.57 36.0 35.94 14000.0 35.42
2020-09-01 35.94 35.05 35.2 35.94 19300.0 35.42
2020-08-31 36.0 35.02 36.0 35.02 12400.0 34.51
2020-08-28 36.05 35.36 35.8 36.05 6800.0 35.52
2020-08-27 35.79 35.03 35.03 35.79 3700.0 35.27
2020-08-26 35.88 34.85 35.5 35.07 4300.0 34.56
2020-08-25 35.9 35.14 35.84 35.49 8900.0 34.97
2020-08-24 36.39 35.27 35.4 35.63 11500.0 35.11
2020-08-21 35.34 34.63 35.34 35.15 8200.0 34.64
2020-08-20 35.79 34.74 35.72 35.79 5300.0 35.27
2020-08-19 37.21 35.78 35.94 35.95 15500.0 35.43
2020-08-18 35.73 34.6 34.89 35.73 11400.0 35.21
2020-08-17 36.25 34.31 36.25 34.85 9700.0 34.34
2020-08-14 36.84 35.98 36.75 36.37 6500.0 35.84
2020-08-13 37.47 36.48 37.13 37.47 3500.0 36.92
2020-08-12 37.75 35.8 36.22 37.75 31400.0 36.94
2020-08-11 35.93 35.36 35.54 35.71 5300.0 34.95
2020-08-10 35.56 35.08 35.36 35.5 16400.0 34.74
2020-08-07 35.45 35.2 35.24 35.25 10800.0 34.5
2020-08-06 35.7 34.75 35.01 35.01 6800.0 34.26
2020-08-05 35.95 35.01 35.74 35.49 7000.0 34.73
2020-08-04 36.3 35.26 36.3 35.5 11300.0 34.74
2020-08-03 37.33 35.29 35.29 37.32 13000.0 36.52
2020-07-31 36.14 34.54 36.0 34.77 10100.0 34.03
2020-07-30 36.0 34.92 36.0 35.57 9200.0 34.81
2020-07-29 36.31 35.65 35.65 35.9 5100.0 35.13
2020-07-28 36.38 35.41 36.32 35.41 10900.0 34.65
2020-07-27 36.68 35.84 35.98 36.68 16400.0 35.9
2020-07-24 36.53 35.25 35.95 36.01 14600.0 35.24
2020-07-23 37.11 35.42 35.42 35.8 24300.0 35.03
2020-07-22 35.76 35.1 35.1 35.47 20200.0 34.71
2020-07-21 35.72 34.87 35.64 35.51 3800.0 34.75
2020-07-20 35.42 35.03 35.15 35.25 9400.0 34.5
2020-07-17 35.56 35.09 35.09 35.18 15200.0 34.43
2020-07-16 35.62 35.0 35.11 35.22 8300.0 34.47
2020-07-15 35.73 34.78 35.2 35.36 33000.0 34.6
2020-07-14 35.0 34.32 34.44 34.51 8100.0 33.77
2020-07-13 35.12 33.16 33.96 34.78 18300.0 34.04
2020-07-10 33.73 32.21 32.21 33.7 11700.0 32.98
2020-07-09 33.3 32.03 33.1 32.2 14700.0 31.51
2020-07-08 34.24 33.22 34.06 33.22 8500.0 32.51
2020-07-07 35.41 34.01 34.01 34.26 10800.0 33.53
2020-07-06 35.29 34.44 35.01 35.29 17200.0 34.54
2020-07-02 35.24 34.56 35.2 34.59 6100.0 33.85
2020-07-01 35.25 34.75 34.88 34.83 10000.0 34.09
2020-06-30 35.2 34.26 34.26 34.7 9600.0 33.96
2020-06-29 34.7 32.97 33.21 34.7 10700.0 33.96
2020-06-26 33.7 32.75 33.7 32.77 33200.0 32.07
2020-06-25 33.89 31.88 32.34 33.89 11900.0 33.17
2020-06-24 33.55 31.86 33.32 32.52 18500.0 31.82
2020-06-23 35.34 33.43 34.57 33.43 10200.0 32.72
2020-06-22 34.79 34.13 34.32 34.55 8000.0 33.81
2020-06-19 35.01 34.5 35.01 34.76 20800.0 34.02
2020-06-18 34.9 34.23 34.23 34.9 5100.0 34.15
2020-06-17 35.25 34.24 35.25 34.3 8400.0 33.57
2020-06-16 35.49 34.09 34.6 35.45 18300.0 34.69
2020-06-15 34.18 32.55 32.79 34.18 19900.0 33.45
2020-06-12 34.34 32.1 33.82 33.04 17900.0 32.33
2020-06-11 34.76 33.2 34.76 33.2 17000.0 32.49
2020-06-10 35.85 33.41 33.41 35.16 12500.0 34.41
2020-06-09 36.23 34.46 35.63 34.63 15400.0 33.89
2020-06-08 35.99 34.8 35.99 35.33 19400.0 34.57
2020-06-05 36.95 35.92 36.95 36.14 19500.0 35.37
2020-06-04 36.68 35.65 36.17 36.28 19000.0 35.5
2020-06-03 36.9 35.47 35.89 35.98 18500.0 35.21
2020-06-02 36.09 35.09 35.29 35.35 9200.0 34.59
2020-06-01 36.65 35.07 35.43 35.07 11100.0 34.32
2020-05-29 35.85 34.71 35.8 35.43 14800.0 34.67
2020-05-28 36.91 35.53 35.75 35.84 11100.0 35.07
2020-05-27 36.23 35.1 35.76 35.53 18500.0 34.77
2020-05-26 35.99 35.24 35.99 35.25 9200.0 34.5
2020-05-22 35.34 34.42 35.02 35.0 7400.0 34.25
2020-05-21 35.14 33.91 34.85 34.72 6700.0 33.98
2020-05-20 35.4 34.49 35.01 35.25 9900.0 34.5
2020-05-19 35.58 33.99 35.58 34.23 9600.0 33.5
2020-05-18 35.51 34.68 34.68 35.4 21500.0 34.64
2020-05-15 33.91 32.67 32.67 33.91 11400.0 33.18
2020-05-14 32.89 32.32 32.87 32.6 13900.0 31.9
2020-05-13 34.98 33.19 34.68 33.57 10500.0 32.61
2020-05-12 36.47 34.75 36.18 34.75 16700.0 33.75
2020-05-11 36.73 35.86 36.73 36.22 18800.0 35.18
2020-05-08 36.94 36.36 36.94 36.73 20700.0 35.68
2020-05-07 36.44 35.79 35.98 36.44 8600.0 35.4
2020-05-06 35.99 35.15 35.69 35.44 8900.0 34.42
2020-05-05 37.27 35.27 36.64 35.27 19600.0 34.26
2020-05-04 37.5 36.01 37.14 36.5 19700.0 35.45
2020-05-01 37.69 36.97 36.97 37.52 19900.0 36.44
2020-04-30 37.5 35.53 35.88 37.39 30400.0 36.32
2020-04-29 37.36 35.43 35.79 36.48 24200.0 35.43
2020-04-28 35.47 34.81 34.9 35.16 14700.0 34.15
2020-04-27 35.3 34.78 35.17 34.98 18300.0 33.98
2020-04-24 35.2 34.58 34.9 35.12 9000.0 34.11
2020-04-23 35.21 34.55 35.21 34.95 14000.0 33.95
2020-04-22 35.2 34.46 34.91 35.0 38600.0 34.0
2020-04-21 34.82 33.07 33.5 34.2 66600.0 33.22
2020-04-20 34.68 33.61 34.68 34.06 11800.0 33.08
2020-04-17 35.73 33.36 33.99 35.1 24700.0 34.09
2020-04-16 33.96 32.24 32.48 33.79 29400.0 32.82
2020-04-15 33.33 32.04 32.53 32.48 23200.0 31.55
2020-04-14 33.97 32.91 33.13 33.29 38900.0 32.34
2020-04-13 33.29 32.42 33.27 32.59 8200.0 31.66
2020-04-09 33.38 32.15 32.96 33.18 38700.0 32.23
2020-04-08 33.41 32.0 33.41 33.03 35700.0 32.08
2020-04-07 33.99 32.26 33.99 33.1 23800.0 32.15
2020-04-06 33.5 32.44 33.5 33.26 20000.0 32.31
2020-04-03 32.94 31.64 32.93 32.4 29200.0 31.47
2020-04-02 33.5 31.84 32.01 33.2 22600.0 32.25
2020-04-01 33.14 31.71 32.03 32.44 29700.0 31.51
2020-03-31 33.5 32.6 33.07 33.44 26000.0 32.48
2020-03-30 33.46 32.27 33.46 33.33 16200.0 32.37
2020-03-27 33.05 31.75 31.75 32.83 16000.0 31.89
2020-03-26 33.04 31.69 32.69 32.64 34000.0 31.7
2020-03-25 33.46 31.38 32.5 33.07 25300.0 32.12
2020-03-24 32.19 30.79 31.61 32.19 30300.0 31.27
2020-03-23 32.18 29.95 31.24 30.61 24700.0 29.73
2020-03-20 31.69 29.19 30.76 31.69 38800.0 30.78
2020-03-19 32.23 30.02 30.8 30.94 31900.0 30.05
2020-03-18 34.86 30.33 34.86 31.52 27600.0 30.62
2020-03-17 35.98 29.33 29.75 35.86 32400.0 34.83
2020-03-16 30.41 28.53 29.87 28.92 25800.0 28.09
2020-03-13 31.7 30.08 30.85 30.87 29100.0 29.98
2020-03-12 30.94 29.13 29.86 29.85 34800.0 28.99
2020-03-11 31.39 29.92 30.6 30.86 18000.0 29.98
2020-03-10 31.6 30.07 31.26 31.6 15400.0 30.69
2020-03-09 32.13 30.5 31.11 31.15 15900.0 30.26
2020-03-06 32.11 29.58 29.9 32.11 11800.0 31.19
2020-03-05 31.63 28.7 31.12 30.16 9800.0 29.3
2020-03-04 31.8 30.53 30.66 31.78 10000.0 30.87
2020-03-03 32.89 30.01 31.39 30.03 11200.0 29.17
2020-03-02 32.05 30.69 30.69 31.17 14900.0 30.28
2020-02-28 31.74 29.8 31.04 30.43 17700.0 29.56
2020-02-27 33.01 31.56 33.0 31.56 14000.0 30.66
2020-02-26 34.34 33.15 33.15 33.23 10000.0 32.28
2020-02-25 35.13 33.85 35.13 33.85 7900.0 32.88
2020-02-24 35.6 34.68 35.46 34.81 11600.0 33.81
2020-02-21 36.86 36.02 36.49 36.36 5800.0 35.32
2020-02-20 36.57 35.82 36.18 36.5 6600.0 35.45
2020-02-19 37.11 35.65 36.3 36.37 7800.0 35.33
2020-02-18 36.33 35.52 35.64 36.25 22300.0 35.21